4.79
+0.39(+8.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 4.41 | 4.79 | 4.79 | 4.85 | 4.33 | 1.59M |
| March 10, 2025 | 5.02 | 4.4 | 4.4 | 5.08 | 4.35 | 1.82M |
| March 07, 2025 | 5.77 | 5.06 | 5.06 | 5.77 | 5.01 | 1.81M |
| March 06, 2025 | 5.76 | 5.9 | 5.9 | 6.98 | 5.35 | 2.35M |
| March 05, 2025 | 5.65 | 6.08 | 6.08 | 6.21 | 5.64 | 1.03M |
| March 04, 2025 | 5.15 | 5.58 | 5.58 | 5.61 | 5.07 | 863,327 |
| March 03, 2025 | 5.48 | 5.21 | 5.21 | 5.91 | 5.15 | 1.05M |
| February 28, 2025 | 5.68 | 5.52 | 5.52 | 5.73 | 5.36 | 923,329 |
| February 27, 2025 | 5.8 | 5.76 | 5.76 | 5.87 | 5.62 | 664,130 |
| February 26, 2025 | 5.71 | 5.79 | 5.79 | 6.18 | 5.67 | 1.21M |
| February 25, 2025 | 5.34 | 5.58 | 5.58 | 5.7 | 5.31 | 989,743 |
| February 24, 2025 | 5.67 | 5.34 | 5.34 | 5.7 | 5.31 | 1.22M |
| February 21, 2025 | 5.59 | 5.67 | 5.67 | 5.76 | 5.53 | 723,073 |
| February 20, 2025 | 5.76 | 5.54 | 5.54 | 5.76 | 5.5 | 639,298 |
| February 19, 2025 | 5.78 | 5.76 | 5.76 | 5.91 | 5.58 | 846,562 |
| February 18, 2025 | 5.73 | 5.72 | 5.72 | 6.02 | 5.52 | 1.18M |
| February 14, 2025 | 6 | 5.77 | 5.77 | 6.21 | 5.75 | 1.24M |
| February 13, 2025 | 5.5 | 5.62 | 5.62 | 5.82 | 5.41 | 645,747 |
| February 12, 2025 | 5.3 | 5.48 | 5.48 | 5.55 | 5.26 | 831,359 |
| February 11, 2025 | 5.33 | 5.39 | 5.39 | 5.52 | 5.21 | 804,014 |
| February 10, 2025 | 5.75 | 5.41 | 5.41 | 5.75 | 5.3 | 1.04M |
| February 07, 2025 | 5.9 | 5.71 | 5.71 | 5.92 | 5.51 | 1.01M |
| February 06, 2025 | 6.31 | 5.9 | 5.9 | 6.36 | 5.9 | 657,200 |
| February 05, 2025 | 6.05 | 6.34 | 6.34 | 6.4 | 5.96 | 727,600 |
| February 04, 2025 | 5.66 | 6.05 | 6.05 | 6.06 | 5.42 | 1.3M |
| February 03, 2025 | 5.78 | 5.63 | 5.63 | 6.01 | 5.58 | 2.06M |
| January 31, 2025 | 6.31 | 5.99 | 5.99 | 6.33 | 5.95 | 1.46M |
| January 30, 2025 | 6.59 | 6.34 | 6.34 | 6.63 | 6.21 | 1.31M |
| January 29, 2025 | 6.28 | 6.55 | 6.55 | 6.59 | 6.2 | 795,118 |
| January 28, 2025 | 6.55 | 6.25 | 6.25 | 6.6 | 6.18 | 1.11M |
| January 27, 2025 | 7 | 6.56 | 6.56 | 7.01 | 6.47 | 1.05M |
| January 24, 2025 | 7.15 | 6.9 | 6.9 | 7.25 | 6.71 | 1.14M |
| January 23, 2025 | 6.97 | 7.17 | 7.17 | 7.19 | 6.75 | 649,286 |
| January 22, 2025 | 6.79 | 6.99 | 6.99 | 7.1 | 6.79 | 864,636 |
| January 21, 2025 | 6.95 | 6.79 | 6.79 | 6.98 | 6.35 | 2.11M |
| January 17, 2025 | 6.98 | 6.96 | 6.96 | 7.05 | 6.78 | 754,613 |
| January 16, 2025 | 7.15 | 6.96 | 6.96 | 7.2 | 6.74 | 871,500 |
| January 15, 2025 | 6.97 | 7.13 | 7.13 | 7.15 | 6.64 | 743,851 |
| January 14, 2025 | 6.68 | 6.79 | 6.79 | 6.83 | 6.42 | 873,633 |
| January 13, 2025 | 6.78 | 6.62 | 6.62 | 6.9 | 6.36 | 1.19M |
| January 10, 2025 | 6.91 | 6.94 | 6.94 | 7.11 | 6.73 | 995,738 |
| January 08, 2025 | 7.12 | 6.95 | 6.95 | 7.19 | 6.82 | 842,801 |
| January 07, 2025 | 7.69 | 7.2 | 7.2 | 7.78 | 7.16 | 842,000 |
| January 06, 2025 | 7.74 | 7.61 | 7.61 | 7.91 | 7.55 | 627,172 |
| January 03, 2025 | 7.38 | 7.74 | 7.74 | 7.79 | 7.34 | 816,600 |
| January 02, 2025 | 8.18 | 7.33 | 7.33 | 8.34 | 7.33 | 1.02M |
| December 31, 2024 | 7.99 | 8.12 | 8.12 | 8.33 | 7.85 | 1.01M |
| December 30, 2024 | 8.16 | 8 | 8 | 8.29 | 7.8 | 799,617 |
| December 27, 2024 | 8.08 | 8.18 | 8.18 | 8.22 | 7.85 | 848,700 |
| December 26, 2024 | 7.51 | 8.1 | 8.1 | 8.31 | 7.4 | 1.12M |
| December 24, 2024 | 7.59 | 7.5 | 7.5 | 7.72 | 7.21 | 401,705 |
| December 23, 2024 | 7.42 | 7.61 | 7.61 | 7.65 | 7.03 | 950,212 |
| December 20, 2024 | 7.71 | 7.45 | 7.45 | 7.83 | 7.39 | 2.48M |
| December 19, 2024 | 8 | 7.82 | 7.82 | 8.14 | 7.8 | 1.23M |
| December 18, 2024 | 8.34 | 7.99 | 7.99 | 8.6 | 7.78 | 1.03M |
| December 17, 2024 | 8.08 | 8.37 | 8.37 | 8.47 | 8.02 | 603,683 |
| December 16, 2024 | 8.45 | 8.14 | 8.14 | 8.56 | 8.02 | 1.02M |
| December 13, 2024 | 7.98 | 7.89 | 7.89 | 8.25 | 7.81 | 1M |
| December 12, 2024 | 8.42 | 7.99 | 7.99 | 8.47 | 7.92 | 1.19M |
| December 11, 2024 | 8.98 | 8.4 | 8.4 | 9.1 | 7.7 | 1.55M |